Get the Stockscreener App
9.76
0.62%
0.06
After Hours:
9.81
0.05
+0.51%
Hagerty Inc Stock (HGTY) Price History
The historical daily chart and data for Hagerty Inc stock (HGTY), show that the latest closing stock price as of May 09, 2025, is $9.76.
- Hagerty Inc all-time high stock price is $18.71, occurred on January 11, 2022.
- The lowest Hagerty Inc stock price recorded was $7.23 on May 12, 2022. Since then, Hagerty Inc's stock price has risen over 34.99% to $9.76 now.
- The 52-week high stock price for HGTY is $12.35, representing a 26.54% increase from the current share price, occurred on August 27, 2024.
- The 52-week low stock price for HGTY is $8.03, indicating a -17.73% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Hagerty Inc (HGTY) stock in the beginning of 2024 was $17.13. The stock closed the year at $8.41, a loss of over -50.90% for the year.
The table below shows more information about HGTY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $9.82 | $9.60 | $0.22 | 41,179.0 | +0.62% |
| May 08, 2025 | $9.98 | $9.65 | $0.33 | 49,215.0 | -0.51% |
| May 07, 2025 | $9.86 | $9.29 | $0.5774 | 119,675.0 | +9.80% |
| May 06, 2025 | $9.14 | $8.87 | $0.2765 | 36,702.0 | -0.45% |
| May 05, 2025 | $9.10 | $8.88 | $0.215 | 27,825.0 | -1.44% |
| May 02, 2025 | $9.15 | $8.82 | $0.335 | 18,891.0 | +3.31% |
| May 01, 2025 | $8.97 | $8.70 | $0.27 | 77,225.0 | -0.57% |
| Apr 30, 2025 | $8.93 | $8.67 | $0.26 | 70,115.0 | +0.23% |
| Apr 29, 2025 | $9.03 | $8.61 | $0.42 | 76,912.0 | -0.11% |
| Apr 28, 2025 | $8.84 | $8.57 | $0.2706 | 40,317.0 | +1.62% |
| Apr 25, 2025 | $9.16 | $8.50 | $0.66 | 113,224.0 | -5.15% |
| Apr 24, 2025 | $9.17 | $8.58 | $0.59 | 119,667.0 | +6.16% |
| Apr 23, 2025 | $8.79 | $8.57 | $0.215 | 91,936.0 | +0.47% |
| Apr 22, 2025 | $8.96 | $8.39 | $0.565 | 114,961.0 | +0.47% |
| Apr 21, 2025 | $8.69 | $8.37 | $0.322 | 32,972.0 | -1.73% |
| Apr 17, 2025 | $9.06 | $8.51 | $0.55 | 183,186.0 | -0.34% |
| Apr 16, 2025 | $8.83 | $8.58 | $0.25 | 68,358.0 | +0.69% |
| Apr 15, 2025 | $8.97 | $8.54 | $0.4273 | 91,844.0 | -1.59% |
| Apr 14, 2025 | $9.50 | $8.61 | $0.8885 | 66,578.0 | +1.15% |
| Apr 11, 2025 | $8.88 | $8.47 | $0.4099 | 29,769.0 | -0.80% |
| Apr 10, 2025 | $8.87 | $8.49 | $0.3804 | 93,654.0 | -0.68% |
Hagerty Inc Stock (HGTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hagerty Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HGTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hagerty Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hagerty Inc Stock (HGTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.98 | $8.70 | $1.28 | 411,891.0 | +10.78% |
| Apr, 2025 | $9.50 | $8.03 | $1.47 | 1,656,280.0 | -2.54% |
| Mar, 2025 | $10.36 | $8.88 | $1.48 | 1,671,913.0 | -10.67% |
| Feb, 2025 | $10.43 | $9.45 | $0.98 | 689,488.0 | +4.44% |
| Jan, 2025 | $9.98 | $9.16 | $0.8228 | 1,034,814.0 | +0.41% |
Hagerty Inc Stock (HGTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.02 | $9.39 | $2.63 | 1,320,630.0 | -18.76% |
| Nov, 2024 | $12.03 | $10.55 | $1.48 | 2,458,977.0 | +9.38% |
| Oct, 2024 | $10.91 | $10.00 | $0.91 | 1,085,648.0 | +5.90% |
| Sep, 2024 | $12.11 | $10.14 | $1.98 | 1,222,613.0 | -14.82% |
| Aug, 2024 | $12.35 | $10.02 | $2.33 | 1,844,168.0 | +7.96% |
| Jul, 2024 | $11.47 | $10.31 | $1.16 | 2,104,879.0 | +6.35% |
| Jun, 2024 | $10.62 | $9.40 | $1.22 | 4,387,665.0 | +8.11% |
| May, 2024 | $9.70 | $8.51 | $1.19 | 1,241,767.0 | +7.49% |
| Apr, 2024 | $9.24 | $8.30 | $0.94 | 968,322.0 | -2.19% |
| Mar, 2024 | $9.37 | $8.46 | $0.905 | 1,217,349.0 | +6.52% |
| Feb, 2024 | $8.88 | $7.87 | $1.01 | 754,170.0 | +6.71% |
| Jan, 2024 | $8.25 | $7.67 | $0.575 | 1,529,515.0 | +3.21% |
Hagerty Inc Stock (HGTY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.92 | $7.71 | $1.21 | 1,609,456.0 | -7.69% |
| Nov, 2023 | $8.92 | $7.63 | $1.29 | 946,142.0 | +9.46% |
| Oct, 2023 | $8.37 | $7.52 | $0.85 | 1,346,406.0 | -5.51% |
| Sep, 2023 | $9.24 | $8.13 | $1.11 | 1,629,872.0 | -10.61% |
| Aug, 2023 | $9.53 | $8.13 | $1.40 | 2,007,586.0 | +3.51% |
| Jul, 2023 | $9.33 | $8.57 | $0.76 | 2,094,497.0 | -5.66% |
| Jun, 2023 | $9.81 | $8.60 | $1.21 | 1,685,936.0 | +7.46% |
| May, 2023 | $10.36 | $8.54 | $1.82 | 2,199,241.0 | -12.99% |
| Apr, 2023 | $10.07 | $8.13 | $1.94 | 2,856,625.0 | +14.53% |
| Mar, 2023 | $9.22 | $7.87 | $1.35 | 2,211,865.0 | -2.67% |
| Feb, 2023 | $10.42 | $8.83 | $1.59 | 1,571,314.0 | -6.56% |
| Jan, 2023 | $10.20 | $8.36 | $1.84 | 2,196,860.0 | +14.27% |
0.12%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):